Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.68 | 44.92 | 44.53 | 44.68 | 2,285,971 | -0.09(-0.21%) |
Dec 30, 2019 | 44.85 | 45.02 | 44.59 | 44.77 | 1,604,437 | -0.04(-0.08%) |
Dec 27, 2019 | 44.99 | 44.99 | 44.75 | 44.81 | 1,019,197 | -0.04(-0.08%) |
Dec 26, 2019 | 44.87 | 44.94 | 44.49 | 44.85 | 1,136,689 | +0.17(+0.38%) |
Dec 24, 2019 | 44.52 | 44.73 | 44.33 | 44.68 | 510,404 | +0.16(+0.36%) |
Dec 23, 2019 | 44.69 | 44.85 | 44.44 | 44.52 | 1,657,319 | -0.05(-0.10%) |
Dec 20, 2019 | 44.36 | 44.60 | 44.07 | 44.57 | 4,900,504 | +0.65(+1.48%) |
Dec 19, 2019 | 44.06 | 44.26 | 43.48 | 43.92 | 3,154,597 | -0.34(-0.78%) |
Dec 18, 2019 | 44.20 | 44.31 | 43.76 | 44.26 | 3,206,214 | +0.08(+0.19%) |
Dec 17, 2019 | 43.93 | 44.26 | 43.88 | 44.18 | 2,390,377 | +0.33(+0.74%) |
Dec 16, 2019 | 44.38 | 44.50 | 43.79 | 43.85 | 2,805,767 | +0.08(+0.19%) |
Dec 13, 2019 | 44.37 | 44.64 | 43.65 | 43.77 | 4,126,949 | -0.38(-0.86%) |
Dec 12, 2019 | 43.15 | 44.30 | 42.78 | 44.15 | 3,759,965 | +0.93(+2.15%) |
Dec 11, 2019 | 42.74 | 43.26 | 42.58 | 43.22 | 2,909,231 | +0.54(+1.27%) |
Dec 10, 2019 | 43.56 | 43.56 | 42.53 | 42.68 | 2,435,902 | -0.13(-0.30%) |
Dec 09, 2019 | 42.93 | 43.13 | 42.71 | 42.81 | 2,146,665 | -0.35(-0.82%) |
Dec 06, 2019 | 43.54 | 43.56 | 43.06 | 43.16 | 2,541,065 | +0.33(+0.76%) |
Dec 05, 2019 | 42.52 | 42.86 | 42.32 | 42.84 | 2,112,467 | +0.41(+0.97%) |
Dec 04, 2019 | 42.24 | 42.86 | 42.18 | 42.43 | 2,685,630 | +0.44(+1.04%) |
Dec 03, 2019 | 42.09 | 42.16 | 41.91 | 41.99 | 3,374,647 | -0.71(-1.66%) |
Dec 02, 2019 | 43.35 | 43.41 | 42.69 | 42.70 | 2,545,071 | -0.64(-1.48%) |
Nov 29, 2019 | 43.76 | 43.80 | 43.33 | 43.34 | 887,837 | -0.54(-1.23%) |
Nov 27, 2019 | 44.04 | 44.23 | 43.77 | 43.88 | 1,858,056 | +0.01(+0.02%) |
Nov 26, 2019 | 43.63 | 44.05 | 43.39 | 43.87 | 3,939,485 | +0.65(+1.51%) |
Nov 25, 2019 | 42.88 | 43.33 | 42.74 | 43.22 | 1,847,997 | +0.34(+0.78%) |
Nov 22, 2019 | 42.92 | 43.20 | 42.55 | 42.88 | 1,789,959 | -0.06(-0.13%) |
Nov 21, 2019 | 42.83 | 43.14 | 42.72 | 42.94 | 2,610,280 | +0.34(+0.79%) |
Nov 20, 2019 | 42.55 | 43.07 | 42.43 | 42.60 | 2,638,226 | +0.14(+0.33%) |
Nov 19, 2019 | 42.40 | 42.71 | 42.21 | 42.46 | 2,885,430 | -0.09(-0.22%) |
Nov 18, 2019 | 42.44 | 42.70 | 42.36 | 42.56 | 2,694,498 | +0.07(+0.18%) |
Nov 15, 2019 | 43.18 | 43.24 | 42.32 | 42.48 | 4,048,112 | -0.42(-0.98%) |
Nov 14, 2019 | 43.26 | 43.53 | 42.58 | 42.90 | 2,188,496 | -0.55(-1.26%) |
Nov 13, 2019 | 43.17 | 43.47 | 43.07 | 43.45 | 1,905,113 | +0.03(+0.06%) |
Nov 12, 2019 | 42.97 | 43.45 | 42.72 | 43.42 | 2,441,219 | +0.46(+1.06%) |
Nov 11, 2019 | 42.81 | 43.19 | 42.81 | 42.97 | 1,058,601 | -0.14(-0.32%) |
Nov 08, 2019 | 42.97 | 43.12 | 42.78 | 43.11 | 1,321,551 | +0.07(+0.15%) |
Nov 07, 2019 | 43.17 | 43.43 | 42.93 | 43.04 | 1,793,428 | +0.11(+0.26%) |
Nov 06, 2019 | 43.22 | 43.40 | 42.38 | 42.93 | 2,920,673 | -0.42(-0.97%) |
Nov 05, 2019 | 42.99 | 43.62 | 42.99 | 43.35 | 3,611,496 | +0.36(+0.84%) |
Nov 04, 2019 | 43.67 | 43.71 | 42.73 | 42.99 | 3,459,731 | -0.46(-1.05%) |
Nov 01, 2019 | 43.29 | 43.44 | 42.96 | 43.44 | 2,377,590 | +0.38(+0.89%) |
Oct 31, 2019 | 42.90 | 43.22 | 42.40 | 43.06 | 3,485,699 | +0.03(+0.06%) |
Oct 30, 2019 | 41.90 | 43.26 | 41.83 | 43.03 | 5,471,867 | +1.46(+3.52%) |
Oct 29, 2019 | 41.33 | 41.88 | 41.27 | 41.57 | 4,875,755 | +0.08(+0.20%) |
Oct 28, 2019 | 41.72 | 41.81 | 40.99 | 41.49 | 3,741,994 | -0.06(-0.13%) |
Oct 25, 2019 | 41.16 | 41.95 | 41.05 | 41.54 | 1,974,379 | +0.42(+1.02%) |
Oct 24, 2019 | 41.14 | 41.31 | 40.69 | 41.12 | 2,034,680 | +0.15(+0.36%) |
Oct 23, 2019 | 41.23 | 41.34 | 40.85 | 40.97 | 2,046,911 | -0.24(-0.59%) |
Oct 22, 2019 | 41.21 | 41.44 | 40.98 | 41.22 | 2,416,820 | +0.14(+0.34%) |
Oct 21, 2019 | 41.09 | 41.29 | 40.69 | 41.08 | 2,400,350 | +0.25(+0.62%) |
Oct 18, 2019 | 40.65 | 41.08 | 40.49 | 40.83 | 2,153,751 | +0.20(+0.48%) |
Oct 17, 2019 | 40.92 | 41.28 | 40.58 | 40.63 | 2,183,372 | -0.04(-0.09%) |
Oct 16, 2019 | 40.09 | 41.02 | 39.95 | 40.67 | 3,622,950 | +0.52(+1.30%) |
Oct 15, 2019 | 39.68 | 40.36 | 39.65 | 40.15 | 2,265,406 | +0.57(+1.44%) |
Oct 14, 2019 | 39.61 | 39.74 | 39.44 | 39.58 | 1,758,140 | -0.29(-0.72%) |
Oct 11, 2019 | 39.38 | 40.24 | 39.38 | 39.87 | 3,101,415 | +0.90(+2.32%) |
Oct 10, 2019 | 38.73 | 39.33 | 38.71 | 38.96 | 3,048,765 | -0.00(-0.01%) |
Oct 09, 2019 | 38.91 | 39.08 | 38.56 | 38.97 | 2,001,607 | +0.49(+1.28%) |
Oct 08, 2019 | 38.79 | 39.11 | 38.40 | 38.48 | 2,590,464 | -0.79(-2.01%) |
Oct 07, 2019 | 39.17 | 39.58 | 38.98 | 39.27 | 3,235,783 | -0.19(-0.47%) |
Oct 04, 2019 | 38.53 | 39.49 | 38.39 | 39.45 | 2,270,608 | +0.96(+2.48%) |
Oct 03, 2019 | 37.72 | 38.59 | 37.19 | 38.49 | 3,489,907 | +0.53(+1.39%) |
Oct 02, 2019 | 38.71 | 38.75 | 37.56 | 37.97 | 3,743,723 | -1.03(-2.64%) |